Zibuyu Group Limited (2420.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2420.HK Historical Return
If you invested $1000 in Zibuyu Group Limited (2420.HK) since IPO date, it would be worth $542.93 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,323.08, while $1000 invested 1 year ago would be worth $1,131.58. This corresponds to total returns of -45.71%, 32.31%, 13.16%, respectively, with annualized returns of -14.33%, 9.79%, 13.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2420.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.5 | 4.34 | 4.34 | 4.68 | 4.08 | 300,500 |
| October 20, 2026 | 5.03 | 4.68 | 4.68 | 5.03 | 4.68 | 49,000 |
| October 16, 2026 | 5.02 | 5 | 5 | 5.05 | 4.85 | 98,500 |
| October 15, 2026 | 5.2 | 4.8 | 4.8 | 5.28 | 4.8 | 75,000 |
| October 14, 2026 | 5.2 | 5.05 | 5.05 | 5.3 | 5 | 94,500 |
| October 13, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 4.99 | 59,000 |
| October 12, 2026 | 5.3 | 5.05 | 5.05 | 5.35 | 5.01 | 121,500 |
| October 09, 2026 | 5 | 5.05 | 5.05 | 5.11 | 4.97 | 166,500 |
| October 08, 2026 | 5.28 | 5.04 | 5.04 | 5.32 | 4.96 | 218,000 |
| October 07, 2026 | 5.78 | 5.33 | 5.33 | 5.78 | 5.33 | 90,500 |
| October 06, 2026 | 5.92 | 5.47 | 5.47 | 5.92 | 5.43 | 86,500 |
| October 05, 2026 | 6 | 5.88 | 5.88 | 6 | 5.84 | 328,500 |
| October 02, 2026 | 5.8 | 5.9 | 5.9 | 6.11 | 5.61 | 818,500 |
| September 30, 2026 | 5.7 | 5.68 | 5.68 | 5.75 | 5.56 | 52,000 |
| September 29, 2026 | 5.86 | 5.68 | 5.68 | 5.99 | 5.68 | 274,500 |
| September 28, 2026 | 5.7 | 5.8 | 5.8 | 5.8 | 5.49 | 52,500 |
| September 25, 2026 | 5.26 | 5.44 | 5.44 | 5.8 | 5.21 | 187,500 |
| September 24, 2026 | 5.8 | 5.28 | 5.28 | 6 | 5.2 | 317,000 |
| September 23, 2026 | 5.35 | 5.55 | 5.55 | 6 | 4.72 | 316,000 |
| September 22, 2026 | 5.85 | 5.41 | 5.41 | 5.95 | 5.41 | 245,000 |
| September 21, 2026 | 6.1 | 5.8 | 5.8 | 6.19 | 5.41 | 259,500 |
| September 18, 2026 | 5.9 | 5.95 | 5.95 | 6.15 | 5.83 | 488,866 |
| September 17, 2026 | 5.89 | 5.75 | 5.75 | 6.15 | 5.7 | 466,500 |
| September 16, 2026 | 5.68 | 5.9 | 5.9 | 6.1 | 5.68 | 653,134 |
| September 15, 2026 | 5.65 | 5.85 | 5.85 | 5.9 | 5.51 | 731,500 |
| September 11, 2026 | 5.3 | 5.4 | 5.4 | 5.6 | 5.21 | 383,500 |
| September 10, 2026 | 5.3 | 5.21 | 5.21 | 5.34 | 5.05 | 220,500 |
| September 09, 2026 | 5.28 | 5.2 | 5.2 | 5.3 | 4.88 | 437,000 |
| September 08, 2026 | 5.38 | 5.18 | 5.18 | 5.38 | 5.1 | 148,000 |
| September 07, 2026 | 4.98 | 5.36 | 5.36 | 5.37 | 4.98 | 393,000 |
| September 04, 2026 | 4.18 | 4.99 | 4.99 | 5.1 | 4.18 | 501,000 |
| September 03, 2026 | 4.15 | 4.49 | 4.49 | 4.5 | 4.08 | 313,500 |
| September 02, 2026 | 4.3 | 4.25 | 4.25 | 4.5 | 4.11 | 203,500 |
| September 01, 2026 | 4.2 | 4.4 | 4.4 | 4.5 | 4.1 | 261,500 |
| August 31, 2026 | 4.3 | 4.2 | 4.2 | 4.43 | 4.1 | 176,000 |
| August 28, 2026 | 4.15 | 4.14 | 4.14 | 4.29 | 4.07 | 134,500 |
| August 27, 2026 | 3.92 | 4.1 | 4.1 | 4.1 | 3.92 | 194,000 |
| August 26, 2026 | 3.95 | 3.92 | 3.92 | 4.08 | 3.88 | 312,500 |
| August 25, 2026 | 3.8 | 3.89 | 3.89 | 3.89 | 3.78 | 93,500 |
| August 24, 2026 | 3.85 | 3.8 | 3.8 | 3.88 | 3.8 | 75,000 |
| August 21, 2026 | 3.86 | 3.83 | 3.83 | 3.89 | 3.78 | 80,500 |
| August 20, 2026 | 3.78 | 3.84 | 3.84 | 3.84 | 3.76 | 101,000 |
| August 19, 2026 | 3.79 | 3.76 | 3.76 | 3.82 | 3.76 | 48,500 |
| August 18, 2026 | 3.88 | 3.79 | 3.79 | 3.9 | 3.75 | 56,500 |
| August 17, 2026 | 3.79 | 3.8 | 3.8 | 3.81 | 3.78 | 48,500 |
| August 14, 2026 | 3.8 | 3.78 | 3.78 | 3.81 | 3.75 | 38,000 |
| August 13, 2026 | 3.81 | 3.72 | 3.72 | 3.81 | 3.72 | 50,000 |
| August 12, 2026 | 3.78 | 3.73 | 3.73 | 3.78 | 3.73 | 95,500 |
| August 11, 2026 | 3.82 | 3.76 | 3.76 | 3.82 | 3.74 | 76,500 |
| August 10, 2026 | 3.8 | 3.8 | 3.8 | 3.81 | 3.79 | 98,500 |
| August 07, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.79 | 90,000 |
| August 06, 2026 | 3.73 | 3.79 | 3.79 | 3.88 | 3.73 | 138,500 |
| August 05, 2026 | 4.1 | 3.91 | 3.91 | 4.1 | 3.73 | 414,500 |
| August 04, 2026 | 4.05 | 3.9 | 3.9 | 4.05 | 3.88 | 47,000 |
| August 03, 2026 | 3.99 | 3.92 | 3.92 | 4.08 | 3.88 | 66,500 |
| July 31, 2026 | 3.94 | 3.99 | 3.99 | 4 | 3.86 | 81,500 |
| July 30, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.83 | 54,500 |
| July 29, 2026 | 3.96 | 3.76 | 3.76 | 3.96 | 3.76 | 56,500 |
| July 28, 2026 | 3.96 | 3.9 | 3.9 | 3.96 | 3.85 | 42,500 |
| July 27, 2026 | 3.96 | 3.85 | 3.85 | 3.96 | 3.85 | 40,500 |
AD
